Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.230 | 6.287 | 6.204 | 6.256 | 2,274,935 | +0.03(+0.45%) |
Dec 30, 2004 | 6.176 | 6.252 | 6.150 | 6.228 | 2,018,370 | +0.07(+1.20%) |
Dec 29, 2004 | 6.129 | 6.196 | 6.100 | 6.155 | 1,408,798 | +0.00(+0.00%) |
Dec 28, 2004 | 6.051 | 6.155 | 6.033 | 6.155 | 2,244,479 | +0.11(+1.87%) |
Dec 27, 2004 | 6.057 | 6.133 | 6.005 | 6.042 | 2,160,034 | -0.02(-0.25%) |
Dec 23, 2004 | 6.137 | 6.139 | 6.035 | 6.057 | 2,770,991 | -0.07(-1.13%) |
Dec 22, 2004 | 6.122 | 6.176 | 6.020 | 6.126 | 6,304,754 | +0.19(+3.14%) |
Dec 21, 2004 | 5.868 | 5.942 | 5.849 | 5.940 | 3,859,545 | +0.05(+0.88%) |
Dec 20, 2004 | 5.970 | 6.014 | 5.836 | 5.888 | 3,779,714 | -0.07(-1.09%) |
Dec 17, 2004 | 6.059 | 6.066 | 5.949 | 5.953 | 4,035,818 | -0.07(-1.12%) |
Dec 16, 2004 | 6.001 | 6.057 | 5.990 | 6.020 | 3,412,864 | -0.03(-0.43%) |
Dec 15, 2004 | 6.007 | 6.057 | 5.905 | 6.046 | 3,362,105 | +0.05(+0.90%) |
Dec 14, 2004 | 5.832 | 6.005 | 5.832 | 5.992 | 4,255,467 | +0.12(+2.10%) |
Dec 13, 2004 | 5.947 | 5.955 | 5.829 | 5.868 | 2,812,059 | -0.01(-0.15%) |
Dec 10, 2004 | 5.851 | 5.907 | 5.825 | 5.877 | 1,889,626 | -0.03(-0.51%) |
Dec 09, 2004 | 5.931 | 5.951 | 5.821 | 5.907 | 2,872,509 | -0.00(-0.04%) |
Dec 08, 2004 | 5.824 | 5.927 | 5.786 | 5.910 | 2,032,675 | +0.11(+1.91%) |
Dec 07, 2004 | 5.808 | 5.851 | 5.754 | 5.799 | 3,349,184 | -0.02(-0.41%) |
Dec 06, 2004 | 5.957 | 5.960 | 5.777 | 5.823 | 4,555,869 | -0.04(-0.67%) |
Dec 03, 2004 | 5.907 | 5.931 | 5.808 | 5.862 | 3,084,313 | -0.08(-1.42%) |
Dec 02, 2004 | 5.905 | 6.038 | 5.819 | 5.947 | 3,595,597 | -0.04(-0.65%) |
Dec 01, 2004 | 5.810 | 6.042 | 5.810 | 5.986 | 6,642,995 | +0.16(+2.68%) |
Nov 30, 2004 | 5.973 | 5.973 | 5.708 | 5.829 | 5,442,309 | -0.14(-2.36%) |
Nov 29, 2004 | 6.122 | 6.124 | 5.894 | 5.970 | 3,899,229 | -0.09(-1.50%) |
Nov 26, 2004 | 6.046 | 6.070 | 6.014 | 6.061 | 981,036 | +0.03(+0.50%) |
Nov 24, 2004 | 6.090 | 6.142 | 5.977 | 6.031 | 2,715,155 | -0.02(-0.39%) |
Nov 23, 2004 | 6.022 | 6.137 | 5.981 | 6.055 | 4,873,344 | +0.07(+1.20%) |
Nov 22, 2004 | 5.868 | 6.007 | 5.868 | 5.983 | 2,802,369 | +0.08(+1.36%) |
Nov 19, 2004 | 6.014 | 6.014 | 5.864 | 5.903 | 3,918,610 | -0.14(-2.37%) |
Nov 18, 2004 | 6.083 | 6.131 | 6.014 | 6.046 | 3,779,253 | -0.03(-0.53%) |
Nov 17, 2004 | 6.189 | 6.194 | 6.027 | 6.079 | 6,383,661 | +0.14(+2.33%) |
Nov 16, 2004 | 6.096 | 6.120 | 5.875 | 5.940 | 6,032,039 | -0.19(-3.14%) |
Nov 15, 2004 | 6.176 | 6.209 | 6.048 | 6.133 | 6,693,293 | +0.07(+1.11%) |
Nov 12, 2004 | 5.940 | 6.068 | 5.918 | 6.066 | 5,490,761 | +0.07(+1.16%) |
Nov 11, 2004 | 6.031 | 6.040 | 5.934 | 5.996 | 2,490,431 | +0.00(+0.04%) |
Nov 10, 2004 | 5.884 | 6.066 | 5.845 | 5.994 | 5,330,177 | +0.14(+2.44%) |
Nov 09, 2004 | 5.832 | 5.888 | 5.786 | 5.851 | 4,994,705 | -0.04(-0.70%) |
Nov 08, 2004 | 5.903 | 5.947 | 5.862 | 5.892 | 5,879,300 | -0.01(-0.22%) |
Nov 05, 2004 | 6.064 | 6.111 | 5.851 | 5.905 | 7,905,976 | -0.15(-2.50%) |
Nov 04, 2004 | 5.851 | 6.096 | 5.773 | 6.057 | 14,548,048 | +0.29(+5.04%) |
Nov 03, 2004 | 5.838 | 5.851 | 5.654 | 5.767 | 10,647,435 | -0.03(-0.45%) |
Nov 02, 2004 | 5.725 | 5.821 | 5.704 | 5.793 | 7,804,458 | +0.09(+1.52%) |
Nov 01, 2004 | 5.667 | 5.745 | 5.598 | 5.706 | 8,001,496 | +0.01(+0.23%) |
Oct 29, 2004 | 5.520 | 5.704 | 5.439 | 5.693 | 11,397,286 | +0.19(+3.51%) |
Oct 28, 2004 | 5.429 | 5.563 | 5.420 | 5.500 | 9,087,743 | +0.12(+2.24%) |
Oct 27, 2004 | 5.169 | 5.420 | 5.091 | 5.380 | 11,361,293 | +0.22(+4.22%) |
Oct 26, 2004 | 5.019 | 5.192 | 4.991 | 5.162 | 7,844,604 | +0.17(+3.48%) |
Oct 25, 2004 | 5.038 | 5.047 | 4.967 | 4.989 | 5,582,589 | -0.03(-0.65%) |
Oct 22, 2004 | 5.010 | 5.075 | 4.999 | 5.021 | 7,709,399 | +0.00(+0.04%) |
Oct 21, 2004 | 5.008 | 5.067 | 4.954 | 5.019 | 9,679,780 | +0.01(+0.17%) |
Oct 20, 2004 | 5.038 | 5.064 | 4.969 | 5.010 | 7,729,242 | -0.03(-0.64%) |
Oct 19, 2004 | 5.043 | 5.114 | 4.999 | 5.043 | 5,323,256 | -0.04(-0.73%) |
Oct 18, 2004 | 5.004 | 5.106 | 4.984 | 5.080 | 2,832,363 | +0.08(+1.65%) |
Oct 15, 2004 | 5.010 | 5.051 | 4.941 | 4.997 | 8,787,341 | -0.03(-0.60%) |
Oct 14, 2004 | 5.117 | 5.136 | 5.012 | 5.028 | 5,177,900 | -0.06(-1.23%) |
Oct 13, 2004 | 5.049 | 5.130 | 4.995 | 5.091 | 5,345,405 | +0.08(+1.64%) |
Oct 12, 2004 | 4.991 | 5.073 | 4.952 | 5.008 | 6,291,372 | -0.02(-0.47%) |
Oct 11, 2004 | 5.054 | 5.121 | 4.999 | 5.032 | 5,653,190 | -0.04(-0.85%) |
Oct 08, 2004 | 5.242 | 5.253 | 5.062 | 5.075 | 7,019,074 | -0.01(-0.13%) |
Oct 07, 2004 | 4.954 | 5.390 | 4.895 | 5.082 | 11,354,372 | -0.15(-2.78%) |
Oct 06, 2004 | 5.169 | 5.260 | 5.147 | 5.227 | 4,794,898 | +0.05(+0.96%) |
Oct 05, 2004 | 5.190 | 5.212 | 5.134 | 5.177 | 3,256,895 | -0.01(-0.13%) |
Oct 04, 2004 | 5.075 | 5.275 | 5.064 | 5.184 | 5,431,234 | +0.09(+1.79%) |